TNS Energo Kuban’ PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 890.00 | 895.00 | 881.00 | 881.00 | 881.00 | 1,300 |
| 2026-10-16 | 887.00 | 888.00 | 882.00 | 884.00 | 884.00 | 580 |
| 2026-10-15 | 897.00 | 897.00 | 886.00 | 886.00 | 886.00 | 160 |
| 2026-10-14 | 888.00 | 910.00 | 886.00 | 897.00 | 897.00 | 2,430 |
| 2026-10-13 | 891.00 | 891.00 | 888.00 | 890.00 | 890.00 | 120 |
| 2026-10-12 | 881.00 | 889.00 | 880.00 | 885.00 | 885.00 | 730 |
| 2026-10-09 | 873.00 | 910.00 | 869.00 | 902.00 | 902.00 | 4,000 |
| 2026-10-08 | 876.00 | 876.00 | 868.00 | 870.00 | 870.00 | 300 |
| 2026-10-07 | 882.00 | 882.00 | 873.00 | 873.00 | 873.00 | 370 |
| 2026-10-06 | 870.00 | 882.00 | 870.00 | 877.00 | 877.00 | 940 |
| 2026-10-05 | 875.00 | 877.00 | 864.00 | 867.00 | 867.00 | 970 |
| 2026-10-02 | 863.00 | 904.00 | 863.00 | 867.00 | 867.00 | 2,710 |
| 2026-10-01 | 866.00 | 868.00 | 860.00 | 862.00 | 862.00 | 420 |
| 2026-09-30 | 869.00 | 904.00 | 861.00 | 864.00 | 864.00 | 3,950 |
| 2026-09-29 | 862.00 | 913.00 | 857.00 | 867.00 | 867.00 | 4,650 |
| 2026-09-28 | 864.00 | 872.00 | 861.00 | 864.00 | 864.00 | 980 |
| 2026-09-25 | 867.00 | 906.00 | 861.00 | 863.00 | 863.00 | 2,630 |
| 2026-09-24 | 862.00 | 864.00 | 861.00 | 863.00 | 863.00 | 90 |
| 2026-09-23 | 870.00 | 909.00 | 861.00 | 863.00 | 863.00 | 3,410 |
| 2026-09-22 | 867.00 | 874.00 | 860.00 | 864.00 | 864.00 | 930 |
| 2026-09-21 | 869.00 | 910.00 | 855.00 | 869.00 | 869.00 | 3,210 |
| 2026-09-18 | 871.00 | 917.00 | 860.00 | 866.00 | 866.00 | 6,190 |
| 2026-09-17 | 881.00 | 910.00 | 866.00 | 871.00 | 871.00 | 4,260 |
| 2026-09-16 | 879.00 | 915.00 | 871.00 | 872.00 | 872.00 | 2,750 |
| 2026-09-15 | 880.00 | 880.00 | 856.00 | 872.00 | 872.00 | 290 |
| 2026-09-14 | 887.00 | 887.00 | 866.00 | 868.00 | 868.00 | 170 |
| 2026-09-11 | 866.00 | 875.00 | 866.00 | 869.00 | 869.00 | 70 |
| 2026-09-10 | 870.00 | 878.00 | 870.00 | 872.00 | 872.00 | 60 |
| 2026-09-09 | 892.00 | 892.00 | 874.00 | 878.00 | 878.00 | 440 |
| 2026-09-08 | 873.00 | 885.00 | 872.00 | 881.00 | 881.00 | 280 |
| 2026-09-07 | 866.00 | 915.00 | 866.00 | 887.00 | 887.00 | 1,600 |
| 2026-09-04 | 870.00 | 876.00 | 866.00 | 870.00 | 870.00 | 240 |
| 2026-09-03 | 880.00 | 880.00 | 863.00 | 869.00 | 869.00 | 1,110 |
| 2026-09-02 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 10 |
| 2026-09-01 | 885.00 | 885.00 | 871.00 | 871.00 | 871.00 | 90 |
| 2026-08-31 | 863.00 | 884.00 | 854.00 | 861.00 | 861.00 | 750 |
| 2026-08-28 | 868.00 | 885.00 | 855.00 | 863.00 | 863.00 | 840 |
| 2026-08-27 | 839.00 | 894.00 | 839.00 | 880.00 | 880.00 | 570 |
| 2026-08-26 | 892.00 | 892.00 | 840.00 | 849.00 | 849.00 | 780 |
| 2026-08-25 | 870.00 | 895.00 | 870.00 | 895.00 | 895.00 | 90 |
| 2026-08-24 | 901.00 | 910.00 | 842.00 | 868.00 | 868.00 | 2,020 |
| 2026-08-21 | 905.00 | 911.00 | 904.00 | 911.00 | 911.00 | 90 |
| 2026-08-20 | 907.00 | 930.00 | 892.00 | 892.00 | 892.00 | 4,030 |
| 2026-08-19 | 874.00 | 929.00 | 874.00 | 882.00 | 882.00 | 3,590 |
| 2026-08-18 | 855.00 | 886.00 | 855.00 | 878.00 | 878.00 | 660 |
| 2026-08-17 | 875.00 | 911.00 | 840.00 | 851.00 | 851.00 | 3,730 |
| 2026-08-14 | 870.00 | 902.00 | 835.00 | 841.00 | 841.00 | 1,530 |
| 2026-08-13 | 921.00 | 938.00 | 862.00 | 894.00 | 894.00 | 1,820 |
| 2026-08-12 | 902.00 | 925.00 | 901.00 | 918.00 | 918.00 | 750 |
| 2026-08-11 | 872.00 | 915.00 | 872.00 | 899.00 | 899.00 | 1,230 |
| 2026-08-10 | 867.00 | 880.00 | 858.00 | 880.00 | 880.00 | 920 |
| 2026-08-07 | 865.00 | 875.00 | 865.00 | 870.00 | 870.00 | 390 |
| 2026-08-06 | 864.00 | 875.00 | 859.00 | 863.00 | 863.00 | 2,590 |
| 2026-08-05 | 865.00 | 865.00 | 837.00 | 859.00 | 859.00 | 4,090 |
| 2026-08-04 | 850.00 | 863.00 | 842.00 | 862.00 | 862.00 | 800 |
| 2026-08-03 | 825.00 | 850.00 | 825.00 | 841.00 | 841.00 | 1,000 |
| 2026-07-31 | 800.00 | 837.00 | 794.00 | 823.00 | 823.00 | 2,290 |
| 2026-07-30 | 789.00 | 800.00 | 786.00 | 796.00 | 796.00 | 620 |
| 2026-07-29 | 772.00 | 793.00 | 770.00 | 780.00 | 780.00 | 1,370 |
| 2026-07-28 | 783.00 | 783.00 | 758.00 | 769.00 | 769.00 | 460 |
Page 1 of 22 · 1,270 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 15.3894 RUB |
| 2022-07-13 | 2.4063 RUB |
| 2019-06-14 | 4.1432 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.